Skip to main content
logo
Filtisac S.A. (BRVM:FTSC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
1,910.00
-150.00 (-7.28%)
At close: Nov 5, 2025

Filtisac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,060.001,910.001,910.001,910.001,910.00-7.28%25,620
Nov 4, 20252,225.002,060.002,060.002,060.002,060.00-7.42%9,792
Nov 3, 20252,405.002,225.002,225.002,225.002,225.00-7.48%8,749
Oct 31, 20252,600.002,405.002,405.002,405.002,405.00-7.50%15,458
Oct 30, 20252,800.002,600.002,600.002,600.002,600.00-7.14%18,517
Oct 29, 20252,795.002,800.002,800.002,800.002,800.000.18%5,067
Oct 28, 20252,885.002,795.002,795.002,795.002,795.00-3.12%6,323
Oct 27, 20252,920.002,885.002,885.002,885.002,885.00-1.20%10,004
Oct 24, 20252,880.002,920.002,920.002,920.002,920.001.39%2,337
Oct 23, 20252,855.002,880.002,880.002,880.002,880.000.88%8,112
Oct 22, 20252,930.002,855.002,855.002,855.002,855.00-2.56%7,533
Oct 21, 20252,890.002,930.002,930.002,930.002,930.001.38%8,822
Oct 20, 20252,920.002,890.002,890.002,890.002,890.00-1.03%3,870
Oct 17, 20252,935.002,920.002,920.002,920.002,920.00-0.51%7,726
Oct 16, 20252,995.002,935.002,935.002,935.002,935.00-2.00%3,336
Oct 15, 20253,000.002,995.002,995.002,995.002,995.00-0.17%8,691
Oct 14, 20253,095.003,000.003,000.003,000.003,000.00-3.07%10,456
Oct 13, 20252,905.003,095.003,095.003,095.003,095.006.54%28,363
Oct 10, 20252,705.002,905.002,905.002,905.002,905.007.39%8,760
Oct 9, 20252,870.002,705.002,705.002,705.002,705.00-5.75%24,431
Oct 8, 20253,100.002,870.002,870.002,870.002,870.00-7.42%31,234
Oct 7, 20253,350.003,100.003,100.003,100.003,100.00-7.46%29,241
Oct 6, 20253,120.003,350.003,350.003,350.003,350.007.37%35,374
Oct 3, 20252,905.003,120.003,120.003,120.003,120.007.40%9,038
Oct 2, 20252,705.002,905.002,905.002,905.002,905.007.39%10,180
Oct 1, 20252,520.002,705.002,705.002,705.002,705.007.34%26,223
Sep 30, 20252,345.002,520.002,520.002,520.002,520.007.46%20,862
Sep 29, 20252,185.002,345.002,345.002,345.002,345.007.32%25,841
Sep 26, 20253,760.002,185.002,185.002,185.002,185.00-41.89%31,731
Sep 25, 20254,060.001,759.331,759.333,760.001,759.33-7.39%28,165
Sep 24, 20254,385.001,899.701,899.704,060.001,899.70-7.41%17,681
Sep 23, 20254,605.002,051.772,051.774,385.002,051.77-4.78%30,878
Sep 22, 20254,600.002,154.712,154.714,605.002,154.710.11%24,606
Sep 19, 20254,635.002,152.372,152.374,600.002,152.37-0.76%31,021
Sep 18, 20254,610.002,168.752,168.754,635.002,168.750.54%12,053
Sep 17, 20254,600.002,157.052,157.054,610.002,157.050.22%22,467
Sep 16, 20254,760.002,152.372,152.374,600.002,152.37-3.36%13,827
Sep 15, 20254,790.002,227.242,227.244,760.002,227.24-0.63%12,752
Sep 12, 20254,790.002,241.272,241.274,790.002,241.27-8,261
Sep 11, 20254,790.002,241.272,241.274,790.002,241.27-25,046
Sep 10, 20254,785.002,241.272,241.274,790.002,241.270.10%10,825
Sep 9, 20254,775.002,238.942,238.944,785.002,238.940.21%14,513
Sep 8, 20254,760.002,234.262,234.264,775.002,234.260.32%7,755
Sep 5, 20254,715.002,227.242,227.244,760.002,227.240.95%9,334
Sep 3, 20254,710.002,206.182,206.184,715.002,206.180.11%6,590
Sep 2, 20254,790.002,203.842,203.844,710.002,203.84-1.67%8,291
Sep 1, 20254,790.002,241.272,241.274,790.002,241.27-9,712
Aug 29, 20254,850.002,241.272,241.274,790.002,241.27-1.24%9,349
Aug 28, 20254,885.002,269.352,269.354,850.002,269.35-0.72%6,214
Aug 27, 20254,875.002,285.732,285.734,885.002,285.730.21%11,617